Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 173.17 | 173.17 | 170.82 | 171.82 | 6,458 | -1.09(-0.63%) |
Sep 19, 2024 | 174.29 | 174.29 | 172.91 | 172.91 | 8,688 | +1.35(+0.79%) |
Sep 18, 2024 | 171.42 | 173.41 | 170.97 | 171.56 | 9,485 | +0.16(+0.09%) |
Sep 17, 2024 | 172.55 | 173.34 | 170.91 | 171.41 | 9,176 | -0.58(-0.34%) |
Sep 16, 2024 | 171.32 | 172.43 | 171.06 | 171.98 | 79,609 | +1.06(+0.62%) |
Sep 13, 2024 | 168.90 | 170.92 | 168.90 | 170.92 | 11,636 | +2.51(+1.49%) |
Sep 12, 2024 | 167.90 | 168.92 | 165.88 | 168.41 | 20,314 | +0.07(+0.04%) |
Sep 11, 2024 | 166.72 | 169.03 | 165.30 | 168.34 | 23,160 | +1.83(+1.10%) |
Sep 10, 2024 | 166.06 | 166.62 | 164.75 | 166.51 | 40,928 | +0.36(+0.21%) |
Sep 09, 2024 | 165.22 | 167.08 | 165.22 | 166.15 | 9,444 | +1.53(+0.93%) |
Sep 06, 2024 | 166.77 | 167.45 | 163.80 | 164.62 | 10,068 | -1.55(-0.93%) |
Sep 05, 2024 | 167.16 | 167.71 | 165.39 | 166.17 | 11,305 | -1.02(-0.61%) |
Sep 04, 2024 | 166.10 | 168.04 | 166.10 | 167.19 | 14,847 | -0.36(-0.22%) |
Sep 03, 2024 | 169.61 | 171.24 | 167.55 | 167.56 | 82,387 | -3.03(-1.78%) |
Aug 30, 2024 | 171.09 | 171.66 | 169.33 | 170.59 | 15,119 | -0.54(-0.32%) |
Aug 29, 2024 | 170.80 | 172.60 | 170.22 | 171.13 | 12,361 | +1.26(+0.74%) |
Aug 28, 2024 | 169.45 | 170.71 | 169.32 | 169.87 | 23,589 | -0.80(-0.47%) |
Aug 27, 2024 | 169.96 | 170.69 | 169.17 | 170.67 | 9,438 | +0.44(+0.26%) |
Aug 26, 2024 | 171.10 | 171.42 | 170.23 | 170.23 | 10,755 | -0.17(-0.10%) |
Aug 23, 2024 | 170.56 | 171.20 | 170.09 | 170.40 | 15,088 | +0.82(+0.48%) |
Aug 22, 2024 | 171.94 | 172.26 | 169.58 | 169.58 | 18,969 | -2.04(-1.19%) |
Aug 21, 2024 | 171.49 | 172.12 | 170.82 | 171.62 | 10,272 | +0.57(+0.34%) |
Aug 20, 2024 | 171.21 | 171.58 | 170.64 | 171.04 | 13,704 | -0.40(-0.23%) |
Aug 19, 2024 | 167.82 | 171.44 | 167.82 | 171.44 | 15,343 | +3.82(+2.28%) |
Aug 16, 2024 | 168.36 | 168.40 | 167.30 | 167.62 | 10,689 | -0.61(-0.36%) |
Aug 15, 2024 | 167.32 | 168.38 | 167.06 | 168.23 | 16,570 | +2.70(+1.63%) |
Aug 14, 2024 | 166.81 | 167.11 | 165.24 | 165.53 | 24,634 | -1.06(-0.64%) |
Aug 13, 2024 | 165.51 | 166.85 | 165.45 | 166.59 | 13,888 | +1.64(+0.99%) |
Aug 12, 2024 | 165.21 | 165.48 | 164.18 | 164.95 | 17,123 | +0.17(+0.10%) |
Aug 09, 2024 | 165.38 | 165.48 | 164.37 | 164.78 | 23,203 | -0.48(-0.29%) |
Aug 08, 2024 | 162.00 | 165.91 | 161.94 | 165.26 | 30,721 | +4.39(+2.73%) |
Aug 07, 2024 | 163.53 | 164.08 | 160.71 | 160.87 | 12,079 | -1.80(-1.11%) |
Aug 06, 2024 | 162.34 | 164.46 | 161.69 | 162.67 | 10,402 | +1.02(+0.63%) |
Aug 05, 2024 | 159.44 | 162.59 | 158.62 | 161.65 | 20,526 | -4.25(-2.56%) |
Aug 02, 2024 | 165.77 | 165.90 | 162.89 | 165.90 | 16,878 | -2.81(-1.67%) |
Aug 01, 2024 | 167.40 | 169.37 | 167.40 | 168.71 | 103,465 | +1.25(+0.75%) |
Jul 31, 2024 | 167.22 | 169.65 | 165.99 | 167.46 | 14,600 | +1.39(+0.84%) |
Jul 30, 2024 | 166.76 | 167.30 | 164.65 | 166.07 | 18,169 | +0.22(+0.13%) |
Jul 29, 2024 | 165.92 | 166.18 | 164.81 | 165.85 | 15,835 | +0.07(+0.04%) |
Jul 26, 2024 | 165.35 | 166.85 | 165.28 | 165.78 | 10,094 | +0.93(+0.57%) |
Jul 25, 2024 | 163.01 | 166.74 | 163.01 | 164.85 | 13,571 | +2.16(+1.33%) |
Jul 24, 2024 | 161.54 | 163.71 | 161.54 | 162.69 | 11,525 | +0.85(+0.52%) |
Jul 23, 2024 | 161.80 | 162.97 | 161.54 | 161.84 | 19,487 | +0.25(+0.16%) |
Jul 22, 2024 | 161.33 | 161.79 | 160.20 | 161.59 | 172,193 | +1.39(+0.87%) |
Jul 19, 2024 | 160.60 | 160.60 | 159.70 | 160.20 | 7,923 | +0.40(+0.25%) |
Jul 18, 2024 | 162.29 | 163.54 | 159.59 | 159.80 | 23,637 | -2.67(-1.65%) |
Jul 17, 2024 | 161.88 | 164.08 | 161.82 | 162.47 | 11,844 | -0.78(-0.48%) |
Jul 16, 2024 | 160.68 | 163.62 | 160.68 | 163.25 | 28,066 | +3.43(+2.15%) |
Jul 15, 2024 | 160.34 | 160.90 | 159.51 | 159.82 | 17,398 | -0.65(-0.41%) |
Jul 12, 2024 | 160.77 | 162.54 | 160.42 | 160.47 | 16,673 | +0.85(+0.53%) |
Jul 11, 2024 | 157.87 | 160.29 | 157.83 | 159.62 | 15,846 | +3.09(+1.98%) |
Jul 10, 2024 | 155.31 | 156.59 | 155.31 | 156.53 | 11,838 | +2.00(+1.29%) |
Jul 09, 2024 | 153.74 | 154.87 | 153.51 | 154.53 | 14,585 | +0.86(+0.56%) |
Jul 08, 2024 | 153.48 | 154.30 | 153.19 | 153.67 | 12,500 | +0.59(+0.39%) |
Jul 05, 2024 | 152.37 | 153.13 | 151.84 | 153.08 | 13,317 | +0.69(+0.45%) |
Jul 03, 2024 | 153.32 | 153.63 | 151.93 | 152.39 | 13,347 | -0.31(-0.21%) |
Jul 02, 2024 | 153.23 | 153.63 | 152.40 | 152.71 | 13,230 | -0.83(-0.54%) |